155,853CHF
0,36%
Echtzeit-Aktienkurs Tecan Group AG
Bid:
Ask:
Aktienkurse zur Tecan Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 155,70 | 156,90 | 154,30 | 155,80 | 0,32% | 18.976,00 |
| 07.08.2025 | 153,10 | 156,80 | 152,30 | 155,30 | 0,52% | 17.686,00 |
| 06.08.2025 | 157,60 | 157,60 | 153,80 | 154,50 | -0,77% | 29.139,00 |
| 05.08.2025 | 157,00 | 158,50 | 155,20 | 155,70 | -0,32% | 22.285,00 |
| 04.08.2025 | 157,00 | 157,60 | 155,10 | 156,20 | -1,32% | 37.600,00 |
| 01.08.2025 | 160,24 | 160,27 | 157,52 | 158,29 | -2,29% | - |
| 31.07.2025 | 163,00 | 164,10 | 160,60 | 162,00 | -0,92% | 34.934,00 |
| 30.07.2025 | 166,30 | 167,50 | 163,40 | 163,50 | -1,33% | 21.275,00 |
| 29.07.2025 | 165,20 | 169,00 | 164,20 | 165,70 | -0,24% | 35.978,00 |
| 28.07.2025 | 168,50 | 171,30 | 165,60 | 166,10 | 0,24% | 33.870,00 |
| 25.07.2025 | 164,80 | 166,30 | 163,80 | 165,70 | 0,12% | 17.582,00 |
| 24.07.2025 | 161,10 | 166,00 | 160,90 | 165,50 | 3,57% | 63.481,00 |
| 23.07.2025 | 161,20 | 161,70 | 158,40 | 159,80 | 2,11% | 47.729,00 |
| 22.07.2025 | 156,70 | 158,20 | 152,60 | 156,50 | -1,07% | 58.508,00 |
| 21.07.2025 | 159,40 | 162,00 | 157,60 | 158,20 | -1,56% | 26.858,00 |
| 18.07.2025 | 162,00 | 164,30 | 159,70 | 160,70 | -0,62% | 26.437,00 |
| 17.07.2025 | 165,00 | 166,50 | 161,20 | 161,70 | -2,12% | 43.098,00 |
| 16.07.2025 | 159,80 | 167,40 | 159,20 | 165,20 | 3,19% | 43.306,00 |
| 15.07.2025 | 161,30 | 164,70 | 160,00 | 160,10 | -0,74% | 46.894,00 |
| 14.07.2025 | 162,20 | 163,80 | 159,80 | 161,30 | -2,12% | 31.816,00 |
| 11.07.2025 | 165,50 | 165,80 | 163,10 | 164,80 | -1,44% | 40.580,00 |
| 10.07.2025 | 161,30 | 169,70 | 160,80 | 167,20 | 4,96% | 71.101,00 |
| 09.07.2025 | 161,40 | 162,10 | 158,50 | 159,30 | -1,12% | 24.190,00 |
| 08.07.2025 | 158,90 | 161,10 | 155,50 | 161,10 | 1,26% | 35.928,00 |
| 07.07.2025 | 164,70 | 165,30 | 159,10 | 159,10 | -3,75% | 38.228,00 |
| 04.07.2025 | 162,00 | 166,20 | 161,90 | 165,30 | 1,35% | 21.585,00 |
| 03.07.2025 | 164,70 | 166,40 | 161,90 | 163,10 | -0,55% | 27.972,00 |
| 02.07.2025 | 161,30 | 165,30 | 159,90 | 164,00 | 1,74% | 24.255,00 |
| 01.07.2025 | 161,00 | 161,60 | 156,80 | 161,20 | -0,37% | 30.361,00 |
| 30.06.2025 | 162,20 | 165,40 | 161,50 | 161,80 | 0,12% | 28.516,00 |
| 27.06.2025 | 162,10 | 166,10 | 160,50 | 161,60 | -0,12% | 26.216,00 |
| 26.06.2025 | 162,20 | 162,60 | 159,80 | 161,80 | 0,62% | 26.277,00 |
| 25.06.2025 | 162,00 | 164,30 | 160,60 | 160,80 | -0,62% | 29.535,00 |
| 24.06.2025 | 162,00 | 164,00 | 160,70 | 161,80 | 1,51% | 22.329,00 |
| 23.06.2025 | 158,80 | 161,00 | 158,20 | 159,40 | -0,62% | 21.903,00 |
| 20.06.2025 | 162,00 | 163,50 | 160,40 | 160,40 | -0,56% | 40.646,00 |
| 19.06.2025 | 160,00 | 162,40 | 159,30 | 161,30 | -0,74% | 27.489,00 |
| 18.06.2025 | 162,00 | 163,40 | 161,20 | 162,50 | 0,06% | 26.757,00 |
| 17.06.2025 | 160,60 | 165,70 | 160,60 | 162,40 | -1,10% | 47.798,00 |
| 16.06.2025 | 165,30 | 166,50 | 163,00 | 164,20 | -1,02% | 58.241,00 |
| 13.06.2025 | 166,70 | 168,60 | 165,10 | 165,90 | -3,27% | 61.000,00 |
| 12.06.2025 | 171,40 | 171,90 | 168,50 | 171,50 | -0,81% | 54.482,00 |
| 11.06.2025 | 173,20 | 175,10 | 171,90 | 172,90 | 0,06% | 27.344,00 |
| 10.06.2025 | 169,90 | 173,30 | 168,80 | 172,80 | 5,69% | 49.884,00 |
| 09.06.2025 | 163,33 | 163,70 | 162,77 | 163,50 | -0,19% | - |
| 06.06.2025 | 161,60 | 163,80 | 160,00 | 163,80 | 0,92% | 18.320,00 |
| 05.06.2025 | 161,50 | 163,10 | 160,00 | 162,30 | 1,06% | 20.948,00 |
| 04.06.2025 | 158,10 | 161,30 | 157,10 | 160,60 | 1,65% | 37.044,00 |
| 03.06.2025 | 159,10 | 160,40 | 155,90 | 158,00 | -0,63% | 46.568,00 |
| 02.06.2025 | 161,50 | 162,70 | 158,10 | 159,00 | -2,87% | 60.832,00 |
| 30.05.2025 | 168,70 | 168,70 | 163,70 | 163,70 | -2,39% | 103.310,00 |
| 28.05.2025 | 168,80 | 169,60 | 166,10 | 167,70 | -1,12% | 44.993,00 |
| 27.05.2025 | 169,30 | 171,40 | 168,50 | 169,60 | 0,47% | 21.337,00 |
| 26.05.2025 | 168,20 | 169,50 | 167,60 | 168,80 | 1,93% | 16.190,00 |
| 23.05.2025 | 169,70 | 171,50 | 163,00 | 165,60 | -1,78% | 44.872,00 |
| 22.05.2025 | 168,30 | 171,00 | 166,80 | 168,60 | -1,40% | 36.953,00 |
| 21.05.2025 | 173,30 | 176,30 | 169,10 | 171,00 | -3,01% | 53.999,00 |
| 20.05.2025 | 175,60 | 177,30 | 174,20 | 176,30 | 0,46% | 42.177,00 |
| 19.05.2025 | 175,10 | 175,70 | 172,90 | 175,50 | -0,11% | 47.411,00 |
| 16.05.2025 | 174,90 | 177,20 | 173,40 | 175,70 | 1,27% | 74.254,00 |
| 15.05.2025 | 171,90 | 175,80 | 171,40 | 173,50 | -0,34% | 67.118,00 |
| 14.05.2025 | 171,10 | 174,10 | 169,00 | 174,10 | 1,75% | 73.474,00 |
| 13.05.2025 | 170,90 | 171,80 | 168,40 | 171,10 | -0,75% | 38.545,00 |
| 12.05.2025 | 165,00 | 174,80 | 164,90 | 172,40 | 6,16% | 72.277,00 |
| 09.05.2025 | 162,50 | 164,10 | 161,70 | 162,40 | 0,68% | 40.613,00 |
| 08.05.2025 | 159,10 | 162,00 | 156,90 | 161,30 | 2,74% | 28.189,00 |
| 07.05.2025 | 158,60 | 160,30 | 155,50 | 157,00 | -0,82% | 55.507,00 |
| 06.05.2025 | 161,30 | 162,00 | 157,90 | 158,30 | -2,22% | 63.044,00 |
| 05.05.2025 | 165,20 | 165,50 | 160,30 | 161,90 | -1,88% | 26.606,00 |
| 02.05.2025 | 161,60 | 165,00 | 159,90 | 165,00 | 3,38% | 83.141,00 |
| 30.04.2025 | 155,30 | 159,60 | 154,90 | 159,60 | 2,77% | 128.856,00 |
| 29.04.2025 | 153,80 | 156,20 | 153,40 | 155,30 | 1,04% | 60.434,00 |
| 28.04.2025 | 151,30 | 156,60 | 151,30 | 153,70 | 1,59% | 82.752,00 |
| 25.04.2025 | 150,00 | 152,10 | 150,00 | 151,30 | 1,95% | 39.171,00 |
| 24.04.2025 | 148,00 | 148,80 | 145,40 | 148,40 | 0,27% | 55.342,00 |
| 23.04.2025 | 145,70 | 150,50 | 144,90 | 148,00 | 3,79% | 52.589,00 |
| 22.04.2025 | 141,90 | 142,60 | 138,80 | 142,60 | 0,42% | 44.563,00 |
| 17.04.2025 | 143,20 | 143,30 | 137,50 | 142,00 | -1,32% | 52.917,00 |
| 16.04.2025 | 145,20 | 148,00 | 142,40 | 143,90 | -1,91% | 59.827,00 |
| 15.04.2025 | 145,20 | 146,70 | 144,80 | 146,70 | 1,03% | 35.049,00 |
| 14.04.2025 | 144,70 | 145,80 | 142,20 | 145,20 | 0,90% | 57.801,00 |
| 11.04.2025 | 141,30 | 144,70 | 139,10 | 143,90 | 2,42% | 92.833,00 |
| 10.04.2025 | 152,00 | 152,60 | 140,30 | 140,50 | 0,43% | 114.099,00 |
| 09.04.2025 | 138,30 | 142,10 | 137,90 | 139,90 | -4,05% | 63.181,00 |
| 08.04.2025 | 144,60 | 147,30 | 142,30 | 145,80 | 4,07% | 81.655,00 |
| 07.04.2025 | 137,20 | 151,90 | 131,50 | 140,10 | -5,59% | 161.197,00 |
| 04.04.2025 | 151,30 | 155,50 | 145,70 | 148,40 | -3,57% | 76.987,00 |
| 03.04.2025 | 159,00 | 164,90 | 153,90 | 153,90 | -5,70% | 86.293,00 |
| 02.04.2025 | 162,60 | 163,20 | 160,20 | 163,20 | -0,43% | 71.799,00 |
| 01.04.2025 | 169,00 | 169,30 | 162,80 | 163,90 | -1,68% | 44.717,00 |
| 31.03.2025 | 171,00 | 171,00 | 166,40 | 166,70 | -4,03% | 74.053,00 |
| 28.03.2025 | 171,60 | 175,00 | 171,10 | 173,70 | 1,11% | 43.908,00 |
| 27.03.2025 | 169,90 | 171,80 | 169,20 | 171,80 | 1,00% | 48.780,00 |
| 26.03.2025 | 175,90 | 175,90 | 170,10 | 170,10 | -2,80% | 61.803,00 |
| 25.03.2025 | 177,50 | 177,50 | 174,40 | 175,00 | -0,57% | 36.980,00 |
| 24.03.2025 | 175,20 | 177,50 | 172,40 | 176,00 | 1,73% | 46.501,00 |
| 21.03.2025 | 173,80 | 174,90 | 171,60 | 173,00 | -1,48% | 260.536,00 |
| 20.03.2025 | 175,00 | 178,60 | 174,30 | 175,60 | -0,17% | 105.475,00 |
| 19.03.2025 | 178,00 | 178,90 | 175,90 | 175,90 | -2,06% | 59.320,00 |
| 18.03.2025 | 178,50 | 181,70 | 178,00 | 179,60 | 1,53% | 48.957,00 |